Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 838.39 | 839.59 | 836.94 | 839.59 | 0 | -1.21(-0.14%) |
Mar 30, 2004 | 832.20 | 840.80 | 828.73 | 840.80 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 832.20 | 840.80 | 828.73 | 840.80 | 0 | +6.83(+0.82%) |
Mar 27, 2004 | 834.05 | 834.06 | 832.45 | 833.97 | 0 | +3.32(+0.40%) |
Mar 26, 2004 | 820.62 | 830.65 | 820.62 | 830.65 | 0 | +16.53(+2.03%) |
Mar 25, 2004 | 816.31 | 819.57 | 812.99 | 814.12 | 0 | -1.20(-0.15%) |
Mar 24, 2004 | 814.92 | 819.47 | 810.11 | 815.32 | 0 | +3.94(+0.49%) |
Mar 23, 2004 | 818.78 | 818.78 | 807.36 | 811.38 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 818.78 | 818.78 | 807.36 | 811.38 | 0 | -15.07(-1.82%) |
Mar 20, 2004 | 828.68 | 828.68 | 821.39 | 826.45 | 0 | +5.28(+0.64%) |
Mar 19, 2004 | 834.61 | 834.61 | 821.17 | 821.17 | 0 | -12.12(-1.45%) |
Mar 18, 2004 | 825.86 | 834.18 | 824.99 | 833.29 | 0 | +13.72(+1.67%) |
Mar 17, 2004 | 807.26 | 819.60 | 806.10 | 819.57 | 0 | +11.23(+1.39%) |
Mar 16, 2004 | 827.64 | 827.64 | 808.34 | 808.34 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 827.64 | 827.64 | 808.34 | 808.34 | 0 | -34.03(-4.04%) |
Mar 13, 2004 | 833.81 | 843.62 | 832.65 | 842.37 | 0 | -7.78(-0.92%) |
Mar 12, 2004 | 857.75 | 857.75 | 848.03 | 850.15 | 0 | -17.83(-2.05%) |
Mar 11, 2004 | 863.15 | 868.80 | 863.15 | 867.98 | 0 | +0.57(+0.07%) |
Mar 10, 2004 | 870.36 | 871.47 | 866.31 | 867.41 | 0 | -7.60(-0.87%) |
Mar 09, 2004 | 874.70 | 875.03 | 873.14 | 875.01 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 874.70 | 875.03 | 873.14 | 875.01 | 0 | +2.27(+0.26%) |
Mar 06, 2004 | 870.78 | 874.03 | 870.08 | 872.74 | 0 | +1.19(+0.14%) |
Mar 05, 2004 | 867.51 | 871.55 | 867.16 | 871.55 | 0 | +5.67(+0.65%) |
Mar 04, 2004 | 870.65 | 870.65 | 864.70 | 865.88 | 0 | -6.87(-0.79%) |
Mar 03, 2004 | 870.15 | 872.75 | 870.15 | 872.75 | 0 | +5.23(+0.60%) |
Mar 02, 2004 | 864.85 | 867.52 | 863.53 | 867.52 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 864.85 | 867.52 | 863.53 | 867.52 | 0 | +5.02(+0.58%) |
Feb 28, 2004 | 857.86 | 863.61 | 857.86 | 862.50 | 0 | +7.70(+0.90%) |
Feb 27, 2004 | 859.20 | 859.20 | 852.02 | 854.80 | 0 | -0.49(-0.06%) |
Feb 26, 2004 | 855.71 | 855.71 | 851.53 | 855.29 | 0 | +1.42(+0.17%) |
Feb 25, 2004 | 860.40 | 860.40 | 851.22 | 853.87 | 0 | -7.90(-0.92%) |
Feb 24, 2004 | 864.35 | 865.47 | 861.77 | 861.77 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 864.35 | 865.47 | 861.77 | 861.77 | 0 | +0.77(+0.09%) |
Feb 21, 2004 | 865.37 | 865.89 | 859.78 | 861.00 | 0 | -9.00(-1.03%) |
Feb 20, 2004 | 864.30 | 870.00 | 863.27 | 870.00 | 0 | +5.91(+0.68%) |
Feb 19, 2004 | 862.98 | 864.09 | 861.78 | 864.09 | 0 | +1.99(+0.23%) |
Feb 18, 2004 | 859.89 | 862.10 | 859.89 | 862.10 | 0 | +3.30(+0.38%) |
Feb 17, 2004 | 855.13 | 858.80 | 855.09 | 858.80 | 0 | +0.00(+0.00%) |
Feb 16, 2004 | 855.13 | 858.80 | 855.09 | 858.80 | 0 | +2.12(+0.25%) |
Feb 14, 2004 | 859.80 | 861.51 | 855.21 | 856.68 | 0 | -3.95(-0.46%) |
Feb 13, 2004 | 858.56 | 860.63 | 857.31 | 860.63 | 0 | +4.22(+0.49%) |
Feb 12, 2004 | 853.23 | 856.41 | 849.53 | 856.41 | 0 | +3.37(+0.40%) |
Feb 11, 2004 | 847.57 | 853.04 | 847.57 | 853.04 | 0 | +3.40(+0.40%) |
Feb 10, 2004 | 842.13 | 849.64 | 842.13 | 849.64 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 842.13 | 849.64 | 842.13 | 849.64 | 0 | +10.64(+1.27%) |
Feb 07, 2004 | 834.22 | 839.00 | 832.61 | 839.00 | 0 | +7.10(+0.85%) |
Feb 06, 2004 | 825.54 | 834.36 | 825.54 | 831.90 | 0 | +5.50(+0.67%) |
Feb 05, 2004 | 830.04 | 830.04 | 825.91 | 826.40 | 0 | -6.54(-0.79%) |
Feb 04, 2004 | 832.20 | 832.94 | 830.89 | 832.94 | 0 | +0.09(+0.01%) |
Feb 03, 2004 | 833.24 | 839.43 | 829.52 | 832.85 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 833.24 | 839.43 | 829.52 | 832.85 | 0 | +2.62(+0.32%) |
Jan 31, 2004 | 838.84 | 930.33 | 830.00 | 830.23 | 0 | -7.92(-0.94%) |
Jan 30, 2004 | 842.49 | 844.29 | 838.15 | 838.15 | 0 | -9.04(-1.07%) |
Jan 29, 2004 | 842.06 | 847.19 | 839.64 | 847.19 | 0 | +5.13(+0.61%) |
Jan 28, 2004 | 844.97 | 848.37 | 842.06 | 842.06 | 0 | +3.02(+0.36%) |
Jan 27, 2004 | 846.00 | 846.00 | 838.79 | 839.04 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 846.00 | 846.00 | 838.79 | 839.04 | 0 | -7.43(-0.88%) |
Jan 24, 2004 | 844.96 | 846.59 | 844.04 | 846.47 | 0 | +1.11(+0.13%) |
Jan 23, 2004 | 844.00 | 845.36 | 842.49 | 845.36 | 0 | +4.47(+0.53%) |
Jan 22, 2004 | 835.09 | 840.89 | 834.80 | 840.89 | 0 | +5.90(+0.71%) |
Jan 21, 2004 | 838.05 | 838.85 | 834.99 | 834.99 | 0 | -2.63(-0.31%) |
Jan 20, 2004 | 836.86 | 839.97 | 836.43 | 837.62 | 0 | +0.00(+0.00%) |
Jan 19, 2004 | 836.86 | 839.97 | 836.43 | 837.62 | 0 | +3.63(+0.44%) |
Jan 17, 2004 | 835.19 | 835.19 | 832.26 | 833.99 | 0 | +2.66(+0.32%) |
Jan 16, 2004 | 829.74 | 831.33 | 828.43 | 831.33 | 0 | -1.69(-0.20%) |
Jan 15, 2004 | 828.66 | 833.69 | 828.66 | 833.02 | 0 | +3.30(+0.40%) |
Jan 14, 2004 | 831.67 | 834.03 | 829.40 | 829.72 | 0 | +1.12(+0.14%) |
Jan 13, 2004 | 824.51 | 828.60 | 821.36 | 828.60 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 824.51 | 828.60 | 821.36 | 828.60 | 0 | +1.18(+0.14%) |
Jan 10, 2004 | 832.05 | 832.05 | 825.17 | 827.42 | 0 | -1.27(-0.15%) |
Jan 09, 2004 | 829.56 | 832.09 | 828.24 | 828.69 | 0 | +2.96(+0.36%) |
Jan 08, 2004 | 830.61 | 830.82 | 824.97 | 825.73 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 830.61 | 830.82 | 824.97 | 825.73 | 0 | +0.29(+0.04%) |
Jan 06, 2004 | 820.72 | 825.44 | 819.26 | 825.44 | 0 | +0.00(+0.00%) |
Jan 05, 2004 | 820.72 | 825.44 | 819.26 | 825.44 | 0 | +3.20(+0.39%) |
Jan 03, 2004 | 809.01 | 822.24 | 809.01 | 822.24 | 0 | +0.00(+0.00%) |